Spot 569.53
· 320 contratti su 5 scadenze
· fonte ibkr
· catturata 19/08 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 81.10 | 85.50 | 83.30 | +0.79 | 42.7% | 515 | 42.7% | -0.21 | 22.73 | 21.00 | 24.45 | — |
| — | 77.60 | 82.00 | 79.80 | +0.78 | 42.5% | 520 | 42.5% | -0.22 | 24.25 | 22.90 | 25.60 | — |
| — | 74.35 | 78.50 | 76.42 | +0.77 | 42.2% | 525 | 42.2% | -0.24 | 25.65 | 24.40 | 26.90 | — |
| — | 71.05 | 75.45 | 73.25 | +0.75 | 42.0% | 530 | 42.0% | -0.25 | 27.70 | 26.15 | 29.25 | — |
| — | 67.80 | 72.00 | 69.90 | +0.74 | 41.8% | 535 | 41.8% | -0.26 | 29.07 | 27.50 | 30.65 | — |
| — | 64.65 | 69.00 | 66.83 | +0.73 | 41.6% | 540 | 41.6% | -0.28 | 31.00 | 29.50 | 32.50 | — |
| — | 61.60 | 66.00 | 63.80 | +0.71 | 41.4% | 545 | 41.4% | -0.29 | 33.05 | 31.25 | 34.85 | — |
| — | 58.65 | 62.95 | 60.80 | +0.70 | 41.2% | 550 | 41.2% | -0.30 | 34.98 | 33.40 | 36.55 | — |
| — | 55.75 | 59.45 | 57.60 | +0.68 | 41.0% | 555 | 41.0% | -0.32 | 36.98 | 35.20 | 38.75 | — |
| — | 53.00 | 56.90 | 54.95 | +0.67 | 40.8% | 560 | 40.8% | -0.33 | 39.33 | 37.60 | 41.05 | — |
| — | 50.90 | 53.70 | 52.30 | +0.65 | 40.6% | 565 | 40.6% | -0.35 | 41.75 | 40.05 | 43.45 | — |
| — | 47.75 | 51.75 | 49.75 | +0.64 | 40.4% | 570 | 40.4% | -0.37 | 43.95 | 42.15 | 45.75 | — |
| — | 45.10 | 49.10 | 47.10 | +0.62 | 40.3% | 575 | 40.3% | -0.38 | 46.45 | 45.00 | 47.90 | — |
| — | 42.65 | 46.20 | 44.42 | +0.61 | 40.1% | 580 | 40.1% | -0.40 | 48.92 | 47.00 | 50.85 | — |
| — | 41.00 | 44.00 | 42.50 | +0.59 | 40.0% | 585 | 40.0% | -0.41 | 51.85 | 50.20 | 53.50 | — |
| — | 38.65 | 41.70 | 40.17 | +0.58 | 39.8% | 590 | 39.8% | -0.43 | 54.42 | 52.55 | 56.30 | — |
| — | 35.75 | 39.50 | 37.62 | +0.56 | 39.7% | 595 | 39.7% | -0.45 | 57.35 | 55.50 | 59.20 | — |
| — | 34.10 | 37.45 | 35.77 | +0.54 | 39.5% | 600 | 39.5% | -0.46 | 60.23 | 58.40 | 62.05 | — |
| — | 32.30 | 35.25 | 33.77 | +0.53 | 39.4% | 605 | 39.4% | -0.48 | 62.92 | 61.50 | 64.35 | — |
| — | 30.50 | 33.55 | 32.02 | +0.51 | 39.3% | 610 | 39.3% | -0.50 | 66.10 | 64.10 | 68.10 | — |
| — | 28.00 | 31.60 | 29.80 | +0.49 | 39.2% | 615 | 39.2% | -0.52 | 68.97 | 67.10 | 70.85 | — |
| — | 26.65 | 29.30 | 27.98 | +0.48 | 39.1% | 620 | 39.1% | -0.53 | 72.33 | 70.10 | 74.55 | — |
| — | 25.10 | 28.30 | 26.70 | +0.46 | 39.0% | 625 | 39.0% | -0.55 | 75.70 | 73.50 | 77.90 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.